Dark

PLTR20270115P220
PLTR Jan 15 2027 220.00 Put (PLTR270115P00220000)
option OPRA

EOD

Sep 28, 2026

41.23+0.561%(+0.23)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	42.3000	42.3000	41.2300	41.2300	+0.561%	7	551	0.000%
2026-09-24	41.0000	41.0000	41.0000	41.0000	+2.834%	1	549	+0.561%
2026-09-23	41.7000	41.7000	38.7800	39.8700	-30.661%	30	548	+3.411%
2026-09-11	57.4400	57.5000	57.4400	57.5000	+14.087%	92	520	-28.296%
2026-09-04	49.5000	50.4000	49.5000	50.4000	+9.565%	26	519	-18.194%
2026-09-03	46.0000	46.0000	46.0000	46.0000	-17.311%	1	519	-10.370%
2026-09-02	55.6300	55.6300	55.6300	55.6300	+18.362%	15	519	-25.885%
2026-09-01	47.0000	47.0000	47.0000	47.0000	+4.444%	1	519	-12.277%
2026-08-27	48.4500	48.4500	45.0000	45.0000	-10.180%	5	520	-8.378%
2026-08-21	50.1000	50.1000	50.1000	50.1000	-4.462%	1	522	-17.705%
2026-08-19	52.3500	52.4400	52.3500	52.4400	+0.460%	10	523	-21.377%
2026-08-17	52.2000	52.2000	52.2000	52.2000	-8.901%	1	520	-21.015%
2026-08-12	57.3000	57.3000	57.3000	57.3000	+6.229%	1	520	-28.045%
2026-08-11	53.9400	53.9400	53.9400	53.9400	+0.709%	2	519	-23.563%
2026-08-10	53.5600	53.5600	53.5600	53.5600	-6.560%	1	519	-23.021%
2026-08-07	58.2800	58.7700	57.3200	57.3200	-12.288%	183	518	-28.070%
2026-08-05	64.4000	65.3500	64.4000	65.3500	+3.451%	70	395	-36.909%
2026-08-04	68.7500	68.7500	63.1700	63.1700	-33.645%	33	325	-34.732%
2026-08-03	95.8000	96.0500	95.2000	95.2000	-2.678%	8	304	-56.691%
2026-07-31	97.8200	97.8200	97.8200	97.8200	-0.811%	1	300	-57.851%
2026-07-30	99.0500	99.1000	98.4000	98.6200	+9.274%	20	301	-58.193%
2026-07-27	90.3000	90.3000	90.2500	90.2500	-8.329%	2	293	-54.316%
2026-07-23	98.4000	98.4500	98.4000	98.4500	-4.584%	3	293	-58.121%
2026-06-30	103.4400	103.4400	103.1800	103.1800	-5.400%	6	292	-60.041%
2026-06-26	109.0700	109.0700	109.0700	109.0700	-2.642%	3	295	-62.199%
2026-06-25	112.0300	112.0300	112.0300	112.0300	+4.897%	10	295	-63.197%
2026-06-24	103.4800	107.2000	103.4800	106.8000	+5.847%	3	306	-61.395%
2026-06-22	100.8000	100.9000	100.8000	100.9000	+13.396%	3	305	-59.138%
2026-06-16	88.9500	88.9800	88.9500	88.9800	+2.867%	2	302	-53.664%
2026-06-05	86.5000	86.5000	86.5000	86.5000	+27.845%	3	302	-52.335%
2026-06-01	70.2500	70.2500	67.6600	67.6600	-8.753%	6	305	-39.063%
2026-05-29	74.1500	74.1500	74.1500	74.1500	-8.660%	10	305	-44.396%
2026-05-28	81.1800	81.1800	81.1800	81.1800	-8.663%	2	315	-49.212%
2026-05-18	89.1600	89.1600	88.8800	88.8800	+4.836%	2	317	-53.612%
2026-05-05	84.7800	84.7800	84.7800	84.7800	+5.684%	1	319	-51.368%
2026-05-01	80.1100	80.2200	80.1100	80.2200	-3.813%	5	319	-48.604%
2026-04-23	81.3000	83.4000	81.3000	83.4000	+6.923%	2	319	-50.564%
2026-04-21	78.0000	78.0000	78.0000	78.0000	-0.154%	1	319	-47.141%
2026-04-20	78.1200	78.1200	78.1200	78.1200	-0.926%	1	319	-47.222%
2026-04-17	78.8500	78.8500	78.8500	78.8500	-3.618%	10	319	-47.711%
2026-04-16	81.4300	81.8100	81.4300	81.8100	-0.098%	2	309	-49.603%
2026-04-15	81.8100	81.9300	81.8100	81.8900	-16.439%	5	309	-49.652%
2026-04-10	97.0000	98.0000	97.0000	98.0000	+5.376%	2	310	-57.929%
2026-04-09	90.0600	93.0000	90.0600	93.0000	+21.887%	3	308	-55.667%
2026-03-26	76.3000	76.3000	76.3000	76.3000	+2.678%	1	307	-45.963%
2026-03-20	74.3100	74.3100	74.3100	74.3100	-3.141%	1	307	-44.516%
2026-03-05	75.1200	76.7200	75.1200	76.7200	+0.947%	13	308	-46.259%
2026-03-04	76.0300	76.0300	76.0000	76.0000	-7.879%	3	301	-45.750%
2026-03-02	82.5000	82.5000	82.5000	82.5000	-9.051%	10	302	-50.024%
2026-02-25	90.7500	90.7500	90.7100	90.7100	-3.603%	3	314	-54.547%
2026-02-23	94.1000	94.1000	94.1000	94.1000	+4.104%	1	314	-56.185%
2026-02-11	90.3700	90.3900	90.2600	90.3900	+1.153%	6	314	-54.387%
2026-02-06	88.5500	89.3700	88.5500	89.3600	-4.017%	7	308	-53.861%
2026-02-05	93.1000	93.1000	93.1000	93.1000	+4.150%	7	314	-55.714%
2026-02-04	79.9000	89.3900	79.9000	89.3900	+19.826%	25	311	-53.876%
2026-02-03	74.5500	74.6000	74.5500	74.6000	-6.750%	20	335	-44.732%
2026-02-02	79.3000	80.0000	79.3000	80.0000	-2.260%	2	329	-48.463%
2026-01-30	81.8500	81.8500	81.8500	81.8500	+2.956%	1	329	-49.627%
2026-01-29	80.0000	81.6700	79.5000	79.5000	+13.734%	6	329	-48.138%
2026-01-27	69.9000	69.9000	69.9000	69.9000	-3.199%	1	326	-41.016%
2026-01-21	72.2100	72.2100	72.2100	72.2100	+6.646%	3	325	-42.903%
2026-01-20	68.1500	68.1500	67.7100	67.7100	+0.879%	2	323	-39.108%
2026-01-16	67.1500	67.1500	67.1200	67.1200	+7.032%	2	321	-38.573%
2026-01-12	61.9500	62.7100	61.9500	62.7100	-1.461%	2	321	-34.253%
2026-01-09	63.6300	63.6400	63.6300	63.6400	-0.485%	5	320	-35.214%
2026-01-08	64.1000	64.1000	63.9500	63.9500	0.000%	8	319	-35.528%
2026-01-06	63.9500	63.9500	63.9500	63.9500	-7.787%	2	311	-35.528%
2026-01-02	63.5700	69.4100	63.5700	69.3500	+8.359%	6	312	-40.548%
2025-12-31	63.6600	64.0000	63.6600	64.0000	+3.812%	16	310	-35.578%
2025-12-30	61.6500	61.6500	61.6500	61.6500	+0.571%	2	310	-33.122%
2025-12-29	60.5500	61.3000	60.5500	61.3000	+6.331%	4	308	-32.741%
2025-12-24	57.5000	57.6500	57.3200	57.6500	-3.191%	5	306	-28.482%
2025-12-19	59.5500	59.5500	59.5500	59.5500	-4.414%	4	306	-30.764%
2025-12-10	62.2500	62.3000	62.2500	62.3000	-2.290%	2	306	-33.820%
2025-12-08	63.7700	63.7700	63.7600	63.7600	-11.787%	150	304	-35.336%
2025-11-28	72.3500	72.3500	72.2800	72.2800	-0.358%	5	177	-42.958%
2025-11-26	72.5400	72.5400	72.5400	72.5400	-3.383%	1	179	-43.162%
2025-11-25	75.0800	75.0800	75.0800	75.0800	+0.643%	1	179	-45.085%
2025-11-24	74.6000	74.6000	74.6000	74.6000	-8.219%	1	178	-44.732%
2025-11-21	79.9000	83.3400	79.9000	81.2800	+1.095%	9	177	-49.274%
2025-11-20	69.7000	80.4000	69.7000	80.4000	+21.267%	6	176	-48.719%
2025-11-12	66.3500	66.3500	66.3000	66.3000	+0.760%	2	174	-37.813%
2025-11-05	65.8000	65.8000	65.8000	65.8000	+2.652%	1	172	-37.340%
2025-11-04	64.5900	64.5900	64.1000	64.1000	+12.161%	6	172	-35.679%
2025-11-03	58.4500	59.2000	57.1500	57.1500	-4.479%	30	167	-27.857%
2025-10-31	60.6100	60.9500	59.8300	59.8300	-1.140%	13	167	-31.088%
2025-10-30	60.5200	60.5200	60.5200	60.5200	-9.061%	4	163	-31.874%
2025-10-20	66.5500	66.5500	66.5500	66.5500	-5.603%	3	163	-38.047%
2025-10-13	68.5000	70.5000	68.5000	70.5000	+6.415%	10	160	-41.518%
2025-10-10	66.2500	66.2500	66.2500	66.2500	+0.227%	1	167	-37.766%
2025-10-09	66.1000	66.1000	66.1000	66.1000	+0.152%	1	168	-37.625%
2025-10-07	65.7700	66.0000	65.7700	66.0000	+3.937%	2	169	-37.530%
2025-10-02	63.5000	63.5000	63.5000	63.5000	-5.786%	3	167	-35.071%
2025-09-29	67.4000	67.4000	67.4000	67.4000	+2.901%	3	164	-38.828%
2025-09-25	67.5000	67.5000	65.5000	65.5000	-0.607%	7	161	-37.053%
2025-09-23	65.9000	65.9000	65.9000	65.9000	-1.788%	5	158	-37.436%
2025-09-22	67.1000	67.1000	67.1000	67.1000	+3.709%	8	153	-38.554%
2025-09-19	65.7600	65.7600	64.7000	64.7000	-12.921%	10	145	-36.275%
2025-09-17	74.3000	74.3000	74.3000	74.3000	-5.675%	1	140	-44.509%
2025-09-02	80.0700	80.0700	78.6600	78.7700	-1.820%	7	141	-47.658%
2025-08-29	79.9500	80.3200	79.7900	80.2300	-0.311%	11	123	-48.610%
2025-08-27	80.9300	80.9300	80.4800	80.4800	+2.366%	11	123	-48.770%
2025-08-26	77.9900	78.6200	77.9900	78.6200	+1.787%	3	112	-47.558%
2025-08-22	77.2400	77.2400	77.2400	77.2400	-3.438%	1	109	-46.621%
2025-08-21	79.9800	79.9900	79.9800	79.9900	-3.125%	4	110	-48.456%
2025-08-20	87.3800	88.9100	82.5700	82.5700	+7.780%	16	112	-50.067%
2025-08-19	76.0800	76.6100	76.0800	76.6100	+18.134%	2	97	-46.182%
2025-08-12	64.8500	64.8500	64.8500	64.8500	-2.334%	1	95	-36.423%
2025-08-11	66.4000	66.4000	66.4000	66.4000	+0.943%	2	94	-37.907%
2025-08-08	65.6500	65.7800	65.6500	65.7800	-2.822%	9	94	-37.321%
2025-08-07	67.0600	67.6900	67.0600	67.6900	-2.365%	8	96	-39.090%
2025-08-05	69.3300	69.3300	69.3300	69.3300	-10.542%	3	89	-40.531%
2025-08-04	77.5000	77.5000	77.5000	77.5000	-11.972%	1	86	-46.800%
2025-07-22	88.0400	88.0400	88.0400	88.0400	+5.881%	2	86	-53.169%
2025-07-17	83.8000	83.8000	83.1500	83.1500	-4.095%	80	84	-50.415%
2025-07-16	86.3000	86.7000	86.3000	86.7000	-0.903%	74	85	-52.445%
2025-07-14	87.4900	87.4900	87.4900	87.4900	-4.695%	1	5	-52.875%
2025-07-10	90.1000	91.8000	90.1000	91.8000	-3.165%	3	5	-55.087%
2025-06-27	94.8000	94.8000	94.8000	94.8000	0.000%	2	2	-56.508%

.dark-mode .DbrjkD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DbrjkD{ color: #333333; background-color: white; border: 2px solid #333333; }PLTR20270115P220PLTR Jan 15 2027 220.00 Put (PLTR270115P00220000)option OPRA

PLTR20270115P220
PLTR Jan 15 2027 220.00 Put (PLTR270115P00220000)
option OPRA